Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

140.85 +1.54 +1.11%

24/10 - Closed. Currency in USD

After Hours

140.85

+0.02

+0.01%

0:35:44 - Real-time Data

Type: Equity

Market: United States

Volume: 635,340
Bid/Ask: 0.00 / 0.00
Day's Range: 140.18 - 142.60

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

MACOM Tech Option Chain

Get free option data for MTSI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for MACOM Tech options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 25, 2025 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	89.6	93	0	50.00	0	0%	0	2.15	0
MTSI Call 50.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251121\|50.00C Delta0.9896 Imp Vol1.8549 Bid89.6 Gamma0.0004 Theoretical91.3 Ask93 Theta-0.0417 Intrinsic Value90.85 Volume0 Vega0.0106 Time Value-90.85 Open Interest0 Rho0.0356 Delta / Theta-23.706 MTSI Put 50.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251121\|50.00P Delta-0.0381 Imp Vol2.7204 Bid0 Gamma0.0008 Theoretical2.15 Ask2.15 Theta-0.159 Intrinsic Value-90.85 Volume0 Vega0.0317 Time Value90.85 Open Interest1 Rho-0.0051 Delta / Theta0.2395
0	0%	84.6	88	0	55.00	0	0%	0	2.15	0
MTSI Call 55.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251121\|55.00C Delta0.989 Imp Vol1.6828 Bid84.6 Gamma0.0004 Theoretical86.3 Ask88 Theta-0.0406 Intrinsic Value85.85 Volume0 Vega0.0111 Time Value-85.85 Open Interest0 Rho0.0392 Delta / Theta-24.3863 MTSI Put 55.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251121\|55.00P Delta-0.0419 Imp Vol2.4956 Bid0 Gamma0.0009 Theoretical2.15 Ask2.15 Theta-0.1576 Intrinsic Value-85.85 Volume0 Vega0.0343 Time Value85.85 Open Interest1 Rho-0.0055 Delta / Theta0.2659
0	0%	79.6	83.1	0	60.00	0	0%	0	2.15	0
MTSI Call 60.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251121\|60.00C Delta0.9869 Imp Vol1.5671 Bid79.6 Gamma0.0006 Theoretical81.35 Ask83.1 Theta-0.044 Intrinsic Value80.85 Volume0 Vega0.0129 Time Value-80.85 Open Interest0 Rho0.0426 Delta / Theta-22.4196 MTSI Put 60.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251121\|60.00P Delta-0.046 Imp Vol2.2919 Bid0 Gamma0.0011 Theoretical2.15 Ask2.15 Theta-0.1559 Intrinsic Value-80.85 Volume0 Vega0.0369 Time Value80.85 Open Interest1 Rho-0.0059 Delta / Theta0.2949
					140.85	Price @ Oct 25, 2025 20:38 GMT
5.07	0%	4.9	8.6	0	145.00	0	0%	8.1	12	0
MTSI Call 145.00 Exp: Nov 21, 2025 Last: 5.07 Chg.: 0% SymbolMTSI\|20251121\|145.00C Delta0.4602 Imp Vol0.548 Bid4.9 Gamma0.0189 Theoretical6.75 Ask8.6 Theta-0.1608 Intrinsic Value-4.15 Volume0 Vega0.1521 Time Value9.22 Open Interest324 Rho0.043 Delta / Theta-2.8613 MTSI Put 145.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251121\|145.00P Delta-0.5481 Imp Vol0.5183 Bid8.1 Gamma0.0201 Theoretical10.05 Ask12 Theta-0.1374 Intrinsic Value4.15 Volume0 Vega0.1516 Time Value-4.15 Open Interest0 Rho-0.0533 Delta / Theta3.988
5.5	0%	3.1	5	0	150.00	0	0%	11.2	15.2	0
MTSI Call 150.00 Exp: Nov 21, 2025 Last: 5.5 Chg.: 0% SymbolMTSI\|20251121\|150.00C Delta0.3486 Imp Vol0.4843 Bid3.1 Gamma0.0199 Theoretical4.05 Ask5 Theta-0.1321 Intrinsic Value-9.15 Volume0 Vega0.1417 Time Value14.65 Open Interest89 Rho0.0333 Delta / Theta-2.6386 MTSI Put 150.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251121\|150.00P Delta-0.6444 Imp Vol0.5121 Bid11.2 Gamma0.0191 Theoretical13.2 Ask15.2 Theta-0.126 Intrinsic Value9.15 Volume0 Vega0.1425 Time Value-9.15 Open Interest0 Rho-0.0607 Delta / Theta5.1149
3.5	0%	1.55	5.6	17	155.00	29.2	0%	15.5	18.8	0
MTSI Call 155.00 Exp: Nov 21, 2025 Last: 3.5 Chg.: 0% SymbolMTSI\|20251121\|155.00C Delta0.2896 Imp Vol0.5425 Bid1.55 Gamma0.0165 Theoretical3.5 Ask5.6 Theta-0.1358 Intrinsic Value-14.15 Volume17 Vega0.131 Time Value17.65 Open Interest16 Rho0.0276 Delta / Theta-2.1321 MTSI Put 155.00 Exp: Nov 21, 2025 Last: 29.2 Chg.: 0% SymbolMTSI\|20251121\|155.00P Delta-0.7183 Imp Vol0.5343 Bid15.5 Gamma0.0167 Theoretical17.15 Ask18.8 Theta-0.1177 Intrinsic Value14.15 Volume0 Vega0.1291 Time Value15.05 Open Interest1 Rho-0.0658 Delta / Theta6.1009

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

MTSI Comments

Write your thoughts about MACOM Technology Solutions Holdings Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,692.66	+42.59	+0.75%
NSE All Share	155,645.03	+1155.13	+0.75%
US 30	47,199.5	+464.9	+0.99%
US 500	6,791.6	+53.2	+0.79%
FTSE 100	9,645.62	+67.05	+0.70%
DAX	24,239.89	+32.10	+0.13%
South Africa Top 40	103,114.20	-227.67	-0.22%

Brent Oil	65.20	-0.05	-0.08%
Crude Oil WTI	61.50	-0.29	-0.47%
Gold	4,137.80	-7.80	-0.19%
Silver	48.586	-0.118	-0.24%
Copper	5.1225	+0.0120	+0.23%
London Cocoa	4,518.00	-41.00	-0.90%
London Wheat	160.10	+0.85	+0.53%

Nigeria 10Y	15.577	0.000	0.00%
Nigeria 2Y	16.015	-0.001	-0.01%
U.K. 10Y	4.4400	+0.0080	+0.18%
Germany 10Y	2.6242	+0.0463	+1.80%
U.S. 10Y	3.997	+0.008	+0.20%
U.S. 5Y	3.602	+0.005	+0.14%
U.S. 2Y	3.484	+0.002	+0.06%

Fidelitybk	19.850	+0.050	+0.25%
Zenith Bank	67.20	-0.35	-0.52%
UBA	42.00	-0.60	-1.41%
First HoldCo	31.95	-1.05	-3.18%
Guaranty Trust Holding	92.50	-0.30	-0.32%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	665.00	+15.70	+2.42%

Recent Quotes

Name	Price	Chg.	Chg. %
MTSI	140.85	+1.54	+1.11%
Penghua Fengxin C.			%
000555	14.82	+0.57	+4.00%
WisdomTree Cocoa	9.495	-0.126	-1.31%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.850	+0.25%	820.91M
Access Holdings	25.00	+0.20%	23.75M
Guaranty Trust Holding	92.50	-0.32%	19.18M
Zenith Bank	67.20	-0.52%	15.06M
Aradel Holdings	790.00	+6.76%	4.70M
MTN Nigeria	515.00	+0.98%	2.56M
Dangote Cement	665.00	+2.42%	1.21M

Name	Last	Chg. %	Vol.
Asosavings	0.66	+10.00%	604.00K
Ikeja	20.500	+7.89%	1.34M
Regal Insurance	1.30	+7.44%	3.68M
Caverton Offshore Support	6.500	+7.08%	3.47M
Aradel Holdings	790.00	+6.76%	4.70M
Nem	30.000	+6.76%	1.58M
Nigerian Breweries	74.50	+6.43%	5.83M

Name	Last	Chg. %	Vol.
Union Dicon Salt	8.00	-9.09%	3.27M
Neimeth	5.60	-6.67%	2.08M
Cornerst	6.23	-5.61%	752.59K
International Energy Insurance	2.77	-4.48%	335.26K
Livingtrust Mortgage Bank	4.01	-4.07%	449.42K
Npfmcrfbk	3.140	-3.68%	3.65M
Lafarge Africa	145.00	-3.62%	3.39M